Skip to main content
logo
UMH Properties, Inc. (UMH)
NYSE: UMH · Real-Time Price · USD
16.95
+0.16 (0.95%)
Jul 1, 2025, 4:00 PM - Market closed

UMH Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 202516.8016.8116.4916.7916.790.36%405,626
Jun 27, 202516.9817.0416.6616.7316.73-1.24%2,830,522
Jun 26, 202516.6116.9616.5616.9416.942.17%485,958
Jun 25, 202516.9217.0116.5416.5816.58-2.59%408,227
Jun 24, 202516.8717.0216.7517.0217.020.89%357,510
Jun 23, 202516.7516.9616.4716.8716.870.78%314,343
Jun 20, 202516.9317.0216.6716.7416.74-0.77%1,232,150
Jun 18, 202516.6617.0016.6216.8716.871.50%418,731
Jun 17, 202516.8916.9016.5616.6216.62-1.42%303,046
Jun 16, 202516.8617.0116.7716.8616.860.54%570,447
Jun 13, 202516.9117.0116.6416.7716.77-1.64%356,273
Jun 12, 202517.0717.2016.9717.0517.05-0.35%357,119
Jun 11, 202517.2717.4017.0717.1117.11-0.87%556,641
Jun 10, 202517.1617.3616.9917.2617.261.29%384,685
Jun 9, 202516.7617.1216.5917.0417.041.79%351,875
Jun 6, 202516.8716.9716.6916.7416.74-0.06%237,187
Jun 5, 202516.7016.8016.5016.7516.750.24%365,705
Jun 4, 202516.6616.7416.5916.7116.71-220,757
Jun 3, 202516.6816.7616.4516.7116.71-268,445
Jun 2, 202516.6416.7816.5216.7116.71-0.48%282,308
May 30, 202516.8116.9016.6716.7916.79-0.18%440,185
May 29, 202516.6816.8816.6716.8216.820.72%240,641
May 28, 202516.7816.8616.5716.7016.70-0.24%310,190
May 27, 202516.6816.8116.5316.7416.741.64%387,547
May 23, 202516.3016.5616.2616.4716.470.55%661,938
May 22, 202516.4116.4616.1816.3816.38-0.49%561,576
May 21, 202516.9917.0816.4516.4616.46-3.40%371,596
May 20, 202517.0417.1816.9717.0417.04-0.70%304,333
May 19, 202517.0617.2516.9517.1617.16-0.29%282,994
May 16, 202517.0517.2216.9917.2117.211.00%362,471
May 15, 202516.8317.0416.7817.0417.040.71%369,350
May 14, 202516.9216.9516.6016.9216.70-0.76%632,434
May 13, 202517.2717.3416.8817.0516.83-0.87%631,095
May 12, 202517.4517.4717.0117.2016.98-0.46%452,012
May 9, 202517.1417.3617.0717.2817.060.41%464,893
May 8, 202517.3017.3017.0117.2116.99-0.52%410,106
May 7, 202517.4117.4917.2117.3017.08-382,534
May 6, 202517.3317.4317.1617.3017.08-322,403
May 5, 202517.6717.7817.2917.3017.08-2.70%336,140
May 2, 202517.2417.8817.2417.7817.550.06%360,100
May 1, 202517.5917.9717.4417.7717.540.57%336,415
Apr 30, 202517.6817.8217.4517.6717.440.23%356,065
Apr 29, 202517.6917.8617.5917.6317.40-0.40%327,672
Apr 28, 202517.4417.7317.3617.7017.471.26%289,150
Apr 25, 202517.4317.4817.2217.4817.250.34%234,139
Apr 24, 202517.4717.5817.3917.4217.19-0.29%284,505
Apr 23, 202517.3917.5517.2417.4717.241.10%483,901
Apr 22, 202517.2117.5717.0817.2817.061.47%489,579
Apr 21, 202517.1417.3316.8417.0316.81-1.50%263,331
Apr 17, 202516.9417.4416.9417.2917.072.07%345,317